|
 JP Morgan Chase & - [Ticker: JPM] |     | | Última Transacción | 112,240 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +1,050 (+1,010%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 112,890 | Mínimo | 111,740 | | Volumen | 16.031.891 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 101,110 x 1.200 - 101,120 x 400 | Yield | | | Cierre Anterior | 111,190 | PER | 0,00% | | Apertura | 112,380 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para JPM desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 37,97 | 9.438.000 | 38,07 | 37,60 | 37,70 | 00:00:00 | | 2005-02-08 | 37,76 | 7.579.200 | 37,99 | 37,69 | 37,92 | 00:00:00 | | 2005-02-09 | 37,50 | 7.084.500 | 37,74 | 37,45 | 37,61 | 00:00:00 | | 2005-02-10 | 37,45 | 8.872.600 | 37,66 | 37,39 | 37,56 | 00:00:00 | | 2005-02-11 | 37,48 | 10.676.700 | 37,58 | 37,14 | 37,30 | 00:00:00 | | 2005-02-14 | 37,50 | 6.686.000 | 37,57 | 37,27 | 37,57 | 00:00:00 | | 2005-02-15 | 37,55 | 8.145.300 | 37,75 | 37,45 | 37,67 | 00:00:00 | | 2005-02-16 | 37,33 | 9.579.800 | 37,43 | 37,18 | 37,34 | 00:00:00 | | 2005-02-17 | 36,78 | 12.155.800 | 37,37 | 36,78 | 37,28 | 00:00:00 | | 2005-02-18 | 36,51 | 17.789.700 | 36,76 | 36,30 | 36,65 | 00:00:00 | | 2005-02-22 | 35,93 | 14.882.000 | 36,63 | 35,90 | 36,51 | 00:00:00 | | 2005-02-23 | 36,48 | 12.550.200 | 36,58 | 36,00 | 36,18 | 00:00:00 | | 2005-02-24 | 36,68 | 9.123.400 | 36,89 | 36,45 | 36,52 | 00:00:00 | | 2005-02-25 | 36,97 | 8.776.200 | 37,08 | 36,65 | 36,68 | 00:00:00 | | 2005-02-28 | 36,55 | 11.403.900 | 37,02 | 36,52 | 36,97 | 00:00:00 | | 2005-03-01 | 37,09 | 10.170.900 | 37,34 | 36,88 | 37,00 | 00:00:00 | | 2005-03-02 | 36,99 | 9.392.100 | 37,42 | 36,87 | 37,00 | 00:00:00 | | 2005-03-03 | 37,01 | 8.372.400 | 37,18 | 36,70 | 37,15 | 00:00:00 | | 2005-03-04 | 37,51 | 12.698.300 | 37,79 | 37,12 | 37,25 | 00:00:00 | | 2005-03-07 | 37,34 | 11.265.600 | 37,55 | 37,31 | 37,51 | 00:00:00 | | 2005-03-08 | 36,94 | 9.934.400 | 37,28 | 36,91 | 37,23 | 00:00:00 | | 2005-03-09 | 36,47 | 17.648.000 | 36,82 | 36,34 | 36,73 | 00:00:00 | | 2005-03-10 | 36,36 | 11.903.100 | 36,60 | 36,29 | 36,48 | 00:00:00 | | 2005-03-11 | 36,11 | 9.297.300 | 36,38 | 36,00 | 36,26 | 00:00:00 | | 2005-03-14 | 36,45 | 13.097.500 | 36,49 | 35,86 | 36,11 | 00:00:00 | | 2005-03-15 | 36,25 | 8.607.000 | 36,67 | 36,19 | 36,51 | 00:00:00 | | 2005-03-16 | 36,25 | 13.404.700 | 36,40 | 36,05 | 36,25 | 00:00:00 | | 2005-03-17 | 36,15 | 9.034.600 | 36,28 | 35,90 | 36,22 | 00:00:00 | | 2005-03-18 | 36,01 | 18.106.400 | 36,25 | 35,82 | 36,16 | 00:00:00 | | 2005-03-21 | 35,79 | 11.448.100 | 35,95 | 35,50 | 35,88 | 00:00:00 | | 2005-03-22 | 35,06 | 14.833.000 | 36,00 | 34,96 | 36,00 | 00:00:00 | | 2005-03-23 | 34,93 | 17.485.800 | 35,29 | 34,88 | 35,06 | 00:00:00 | | 2005-03-24 | 34,93 | 11.987.900 | 35,15 | 34,87 | 35,10 | 00:00:00 | | 2005-03-28 | 34,85 | 8.804.800 | 35,08 | 34,73 | 34,93 | 00:00:00 | | 2005-03-29 | 34,58 | 14.720.400 | 35,10 | 34,32 | 34,65 | 00:00:00 | | 2005-03-30 | 34,95 | 11.279.800 | 34,98 | 34,47 | 34,52 | 00:00:00 | | 2005-03-31 | 34,60 | 13.312.200 | 34,93 | 34,53 | 34,90 | 00:00:00 | | 2005-04-01 | 34,25 | 20.140.200 | 35,11 | 33,84 | 34,79 | 00:00:00 | | 2005-04-04 | 33,77 | 15.639.300 | 33,95 | 33,35 | 33,67 | 00:00:00 | | 2005-04-05 | 34,58 | 15.200.900 | 34,76 | 33,97 | 34,00 | 00:00:00 | | 2005-04-06 | 34,68 | 10.676.000 | 34,91 | 34,62 | 34,75 | 00:00:00 | | 2005-04-07 | 34,80 | 8.304.500 | 35,10 | 34,67 | 34,75 | 00:00:00 | | 2005-04-08 | 34,50 | 6.360.800 | 34,95 | 34,50 | 34,86 | 00:00:00 | | 2005-04-11 | 34,62 | 7.172.800 | 34,81 | 34,57 | 34,67 | 00:00:00 | | 2005-04-12 | 35,04 | 14.425.600 | 35,20 | 34,25 | 34,62 | 00:00:00 | | 2005-04-13 | 34,57 | 11.500.600 | 35,09 | 34,50 | 35,05 | 00:00:00 | | 2005-04-14 | 34,19 | 11.012.300 | 34,61 | 34,19 | 34,57 | 00:00:00 | | 2005-04-15 | 33,93 | 15.012.100 | 34,70 | 33,89 | 34,25 | 00:00:00 | | 2005-04-18 | 34,64 | 16.011.300 | 34,92 | 34,21 | 34,25 | 00:00:00 | | 2005-04-19 | 34,95 | 10.932.200 | 35,16 | 34,68 | 34,73 | 00:00:00 | | 2005-04-20 | 34,76 | 25.470.000 | 35,88 | 34,73 | 35,63 | 00:00:00 | | 2005-04-21 | 35,04 | 16.555.800 | 35,17 | 34,32 | 35,02 | 00:00:00 | | 2005-04-22 | 34,87 | 13.476.600 | 35,18 | 34,56 | 34,77 | 00:00:00 | | 2005-04-25 | 35,17 | 9.174.600 | 35,20 | 34,89 | 34,98 | 00:00:00 | | 2005-04-26 | 35,08 | 8.410.100 | 35,43 | 35,04 | 35,18 | 00:00:00 | | 2005-04-27 | 35,50 | 11.456.900 | 35,75 | 34,97 | 35,08 | 00:00:00 | | 2005-04-28 | 35,02 | 12.987.700 | 35,51 | 35,00 | 35,30 | 00:00:00 | | 2005-04-29 | 35,49 | 14.205.800 | 35,50 | 34,92 | 35,03 | 00:00:00 | | 2005-05-02 | 35,57 | 10.170.400 | 35,60 | 35,12 | 35,58 | 00:00:00 | | 2005-05-03 | 35,50 | 12.748.700 | 35,82 | 35,27 | 35,58 | 00:00:00 | | 2005-05-04 | 36,10 | 12.880.000 | 36,17 | 35,45 | 35,51 | 00:00:00 | | 2005-05-05 | 35,90 | 8.286.700 | 36,19 | 35,52 | 36,15 | 00:00:00 | | 2005-05-06 | 35,61 | 7.313.800 | 36,05 | 35,50 | 36,00 | 00:00:00 | | 2005-05-09 | 35,96 | 6.858.100 | 36,00 | 35,54 | 35,56 | 00:00:00 | | 2005-05-10 | 35,14 | 13.667.900 | 35,62 | 35,00 | 35,60 | 00:00:00 | | 2005-05-11 | 35,30 | 9.091.900 | 35,44 | 34,86 | 35,14 | 00:00:00 | | 2005-05-12 | 34,83 | 11.278.100 | 35,39 | 34,63 | 35,35 | 00:00:00 | | 2005-05-13 | 34,46 | 13.913.000 | 34,83 | 34,11 | 34,83 | 00:00:00 | | 2005-05-16 | 34,74 | 10.447.100 | 34,92 | 34,53 | 34,59 | 00:00:00 | | 2005-05-17 | 35,21 | 11.668.100 | 35,26 | 34,50 | 34,51 | 00:00:00 | | 2005-05-18 | 36,05 | 14.821.100 | 36,10 | 35,46 | 35,60 | 00:00:00 | | 2005-05-19 | 36,19 | 10.298.500 | 36,30 | 35,81 | 35,83 | 00:00:00 | | 2005-05-20 | 36,06 | 7.475.100 | 36,26 | 35,91 | 36,19 | 00:00:00 | | 2005-05-23 | 35,91 | 7.940.900 | 36,00 | 35,72 | 35,90 | 00:00:00 | | 2005-05-24 | 35,89 | 6.290.700 | 36,00 | 35,66 | 35,97 | 00:00:00 | | 2005-05-25 | 35,91 | 5.064.800 | 36,00 | 35,70 | 35,79 | 00:00:00 | | 2005-05-26 | 35,94 | 5.880.200 | 36,09 | 35,72 | 36,04 | 00:00:00 | | 2005-05-27 | 35,80 | 6.003.700 | 36,04 | 35,71 | 35,95 | 00:00:00 | | 2005-05-31 | 35,75 | 7.597.500 | 36,00 | 35,64 | 35,83 | 00:00:00 | | 2005-06-01 | 35,76 | 12.206.800 | 36,50 | 35,56 | 35,56 | 00:00:00 | | 2005-06-02 | 35,74 | 15.578.700 | 35,78 | 35,01 | 35,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
